BP Plc (NY: BP )

20.95 USD +0.71 (+3.51%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 43.06 43.47 42.69 43.46 7,493,721 +0.35(+0.81%)
Oct 30, 2014 42.67 43.27 42.44 43.11 6,651,533 +0.21(+0.49%)
Oct 29, 2014 43.00 43.24 42.62 42.90 7,344,924 +0.06(+0.14%)
Oct 28, 2014 42.31 42.86 42.13 42.84 7,428,146 +0.89(+2.12%)
Oct 27, 2014 41.80 42.17 42.17 41.95 7,012,519 -0.22(-0.52%)
Oct 24, 2014 42.06 42.21 41.79 42.17 4,359,039 +0.00(+0.00%)
Oct 23, 2014 41.97 42.42 41.84 42.17 4,949,469 +0.61(+1.47%)
Oct 22, 2014 41.97 42.15 41.55 41.56 5,050,267 -0.70(-1.66%)
Oct 21, 2014 41.91 42.38 41.67 42.26 5,480,004 +1.10(+2.67%)
Oct 20, 2014 41.10 41.15 40.79 41.16 6,357,377 -0.28(-0.68%)
Oct 17, 2014 41.34 41.70 41.23 41.44 11,111,164 +0.72(+1.77%)
Oct 16, 2014 39.64 40.98 39.45 40.72 9,972,973 +0.09(+0.22%)
Oct 15, 2014 40.48 40.69 39.56 40.63 10,664,147 +0.02(+0.05%)
Oct 14, 2014 41.10 41.27 40.48 40.61 8,519,551 -0.61(-1.48%)
Oct 13, 2014 41.92 42.10 41.17 41.22 5,207,644 -0.32(-0.77%)
Oct 10, 2014 41.62 41.97 41.27 41.54 7,416,910 -0.45(-1.07%)
Oct 09, 2014 42.64 42.73 41.95 41.99 6,971,403 -1.16(-2.69%)
Oct 08, 2014 42.81 43.23 42.39 43.15 8,960,358 +0.59(+1.39%)
Oct 07, 2014 42.94 43.04 42.54 42.56 4,437,740 -0.49(-1.14%)
Oct 06, 2014 42.76 43.21 42.73 43.05 4,917,056 +0.35(+0.82%)
Oct 03, 2014 42.96 43.04 42.65 42.70 6,924,934 -0.46(-1.07%)
Oct 02, 2014 43.41 43.44 42.59 43.16 7,933,883 -0.52(-1.19%)
Oct 01, 2014 43.84 44.14 43.57 43.68 4,324,346 -0.27(-0.61%)
Sep 30, 2014 44.04 44.22 43.80 43.95 6,835,299 -0.59(-1.32%)
Sep 29, 2014 44.25 44.72 44.14 44.54 4,460,941 +0.18(+0.41%)
Sep 26, 2014 43.94 44.55 43.81 44.36 7,105,546 +0.30(+0.68%)
Sep 25, 2014 44.96 44.99 43.89 44.06 15,353,797 -1.45(-3.19%)
Sep 24, 2014 45.82 45.88 45.35 45.51 6,237,972 -0.21(-0.46%)
Sep 23, 2014 45.89 46.04 45.70 45.72 3,192,906 -0.41(-0.89%)
Sep 22, 2014 46.40 46.40 45.96 46.13 5,292,793 -0.33(-0.71%)
Sep 19, 2014 46.89 46.91 46.41 46.46 4,958,000 +0.04(+0.09%)
Sep 18, 2014 46.57 46.71 46.25 46.42 3,242,929 +0.19(+0.41%)
Sep 17, 2014 46.36 46.49 46.15 46.23 3,365,846 +0.00(+0.00%)
Sep 16, 2014 45.67 46.44 45.66 46.23 4,209,023 +0.34(+0.74%)
Sep 15, 2014 45.59 46.07 45.50 45.89 5,074,152 -0.05(-0.11%)
Sep 12, 2014 46.05 46.07 45.80 45.94 4,795,577 -0.30(-0.65%)
Sep 11, 2014 46.23 46.49 45.97 46.24 9,467,191 -0.28(-0.60%)
Sep 10, 2014 46.00 46.61 45.78 46.52 16,248,479 +1.37(+3.03%)
Sep 09, 2014 45.16 45.38 45.05 45.15 4,893,456 -0.18(-0.40%)
Sep 08, 2014 45.49 45.69 45.14 45.33 8,919,685 -0.60(-1.31%)
Sep 05, 2014 45.46 46.16 45.35 45.93 15,530,968 +1.04(+2.32%)
Sep 04, 2014 48.07 48.11 44.65 44.89 54,700,776 -2.82(-5.91%)
Sep 03, 2014 47.78 48.00 47.69 47.71 5,313,374 +0.51(+1.08%)
Sep 02, 2014 47.57 47.60 47.10 47.20 5,574,300 -0.64(-1.34%)
Aug 29, 2014 47.98 47.84 47.84 47.84 4,274,300 -0.08(-0.17%)
Aug 28, 2014 48.16 48.19 47.82 47.92 5,093,020 -0.44(-0.91%)
Aug 27, 2014 48.35 48.47 48.24 48.36 1,956,864 +0.18(+0.37%)
Aug 26, 2014 48.36 48.38 48.18 48.18 2,636,936 -0.37(-0.76%)
Aug 25, 2014 48.37 48.60 48.21 48.55 2,414,444 +0.42(+0.87%)
Aug 22, 2014 48.25 48.28 48.03 48.13 2,890,050 -0.14(-0.29%)
Aug 21, 2014 48.15 48.35 48.10 48.27 2,871,332 +0.08(+0.17%)
Aug 20, 2014 48.14 48.26 48.01 48.19 2,972,090 -0.11(-0.23%)
Aug 19, 2014 47.80 48.41 47.77 48.30 5,310,382 +0.40(+0.84%)
Aug 18, 2014 47.88 47.91 47.54 47.90 3,874,828 +0.51(+1.08%)
Aug 15, 2014 47.33 47.54 47.05 47.39 4,778,696 -0.02(-0.04%)
Aug 14, 2014 47.45 47.50 47.18 47.41 3,175,059 +0.28(+0.59%)
Aug 13, 2014 47.19 47.28 46.92 47.13 3,748,073 -0.31(-0.65%)
Aug 12, 2014 47.21 47.59 47.13 47.44 4,236,186 +0.00(+0.00%)
Aug 11, 2014 47.37 47.66 47.22 47.44 8,018,725 +0.04(+0.08%)
Aug 08, 2014 47.21 47.35 46.77 47.40 11,602,927 +0.04(+0.08%)
Aug 07, 2014 48.08 48.22 47.16 47.36 4,262,195 -0.49(-1.02%)
Aug 06, 2014 48.05 48.31 47.80 47.85 4,145,091 -0.72(-1.48%)
Aug 05, 2014 49.21 49.21 48.45 48.57 4,921,138 -0.76(-1.54%)
Aug 04, 2014 49.23 49.39 48.91 49.33 3,543,789 +0.33(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.